|
 MARTIFER SGPS SA - [Ticker: MAR.LS] |     | | Última Transacción | 88,140 | Hora de Cotización | 2017-05-10 - 00:00:00 | | Variación | +0,600 (+1,010%) | Rango 52 Semanas | [0,000 - 0,000] | | Máximo | 88,710 | Mínimo | 87,560 | | Volumen | 1.297.300 | Volumen Medio (3m) | 0 | | Demanda / Oferta | 0,191 x 550.000 - 0,219 x 500.000 | Yield | | | Cierre Anterior | 87,540 | PER | 0,00% | | Apertura | 87,570 | EPS | 0,00 | | Fecha Ex-Dividendo | | Fecha Dividendo | | | Capitalización Bursátil | 0 | Objetivo Estimado 1 Año | 0,000 | | Nota: Los datos pueden tener un retraso de algunos minutos. |
| Ver históricos y cotizaciones de otros activos | | Descargar el Histórico en formato CSV | | Cotizaciones para MAR.LS desde 2000-01-01 hasta 2024-05-01 | | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | | 2009-09-09 | 3,25 | 192.700 | 3,27 | 3,25 | 3,26 | 00:00:00 | | 2009-09-10 | 3,27 | 128.500 | 3,28 | 3,24 | 3,27 | 00:00:00 | | 2009-09-11 | 3,27 | 135.500 | 3,30 | 3,27 | 3,30 | 00:00:00 | | 2009-09-14 | 3,28 | 69.500 | 3,29 | 3,25 | 3,26 | 00:00:00 | | 2009-09-15 | 3,33 | 118.800 | 3,34 | 3,24 | 3,28 | 00:00:00 | | 2009-09-16 | 3,57 | 442.900 | 3,58 | 3,35 | 3,35 | 00:00:00 | | 2009-09-17 | 3,61 | 264.600 | 3,65 | 3,55 | 3,60 | 00:00:00 | | 2009-09-18 | 3,54 | 127.800 | 3,59 | 3,51 | 3,59 | 00:00:00 | | 2009-09-21 | 3,49 | 106.500 | 3,57 | 3,48 | 3,57 | 00:00:00 | | 2009-09-22 | 3,50 | 139.300 | 3,53 | 3,49 | 3,49 | 00:00:00 | | 2009-09-23 | 3,52 | 120.800 | 3,52 | 3,49 | 3,52 | 00:00:00 | | 2009-09-24 | 3,54 | 108.100 | 3,56 | 3,46 | 3,50 | 00:00:00 | | 2009-09-25 | 3,63 | 127.000 | 3,64 | 3,53 | 3,53 | 00:00:00 | | 2009-09-28 | 3,65 | 106.200 | 3,65 | 3,59 | 3,64 | 00:00:00 | | 2009-09-29 | 3,62 | 84.500 | 3,67 | 3,58 | 3,66 | 00:00:00 | | 2009-09-30 | 3,62 | 32.600 | 3,65 | 3,58 | 3,63 | 00:00:00 | | 2009-10-01 | 3,61 | 29.500 | 3,64 | 3,60 | 3,62 | 00:00:00 | | 2009-10-02 | 3,58 | 68.700 | 3,59 | 3,51 | 3,55 | 00:00:00 | | 2009-10-05 | 3,56 | 20.200 | 3,58 | 3,53 | 3,53 | 00:00:00 | | 2009-10-06 | 3,60 | 73.300 | 3,63 | 3,53 | 3,53 | 00:00:00 | | 2009-10-07 | 3,65 | 90.200 | 3,66 | 3,63 | 3,63 | 00:00:00 | | 2009-10-08 | 3,93 | 719.200 | 4,00 | 3,66 | 3,66 | 00:00:00 | | 2009-10-09 | 4,07 | 566.300 | 4,09 | 3,91 | 3,95 | 00:00:00 | | 2009-10-12 | 4,40 | 1.039.000 | 4,44 | 4,10 | 4,10 | 00:00:00 | | 2009-10-13 | 4,36 | 722.100 | 4,59 | 4,34 | 4,46 | 00:00:00 | | 2009-10-14 | 4,28 | 416.900 | 4,50 | 4,22 | 4,44 | 00:00:00 | | 2009-10-15 | 4,08 | 405.600 | 4,28 | 4,08 | 4,28 | 00:00:00 | | 2009-10-16 | 4,07 | 146.700 | 4,15 | 4,03 | 4,08 | 00:00:00 | | 2009-10-19 | 4,17 | 190.400 | 4,18 | 4,05 | 4,09 | 00:00:00 | | 2009-10-20 | 4,21 | 243.900 | 4,25 | 4,12 | 4,19 | 00:00:00 | | 2009-10-21 | 4,12 | 81.700 | 4,23 | 4,10 | 4,23 | 00:00:00 | | 2009-10-22 | 4,10 | 73.200 | 4,12 | 4,05 | 4,12 | 00:00:00 | | 2009-10-23 | 4,17 | 212.900 | 4,26 | 4,08 | 4,08 | 00:00:00 | | 2009-10-26 | 3,90 | 232.400 | 4,22 | 3,90 | 4,22 | 00:00:00 | | 2009-10-27 | 3,80 | 229.000 | 3,97 | 3,75 | 3,89 | 00:00:00 | | 2009-10-28 | 3,58 | 438.200 | 3,81 | 3,54 | 3,81 | 00:00:00 | | 2009-10-29 | 3,77 | 398.200 | 3,81 | 3,50 | 3,52 | 00:00:00 | | 2009-10-30 | 3,65 | 137.200 | 3,85 | 3,65 | 3,83 | 00:00:00 | | 2009-11-02 | 3,72 | 67.700 | 3,74 | 3,61 | 3,70 | 00:00:00 | | 2009-11-03 | 3,62 | 62.900 | 3,70 | 3,58 | 3,70 | 00:00:00 | | 2009-11-04 | 3,90 | 318.200 | 3,95 | 3,67 | 3,68 | 00:00:00 | | 2009-11-05 | 3,93 | 270.700 | 3,98 | 3,80 | 3,91 | 00:00:00 | | 2009-11-06 | 3,85 | 144.300 | 3,99 | 3,81 | 3,97 | 00:00:00 | | 2009-11-09 | 3,86 | 67.400 | 3,91 | 3,84 | 3,87 | 00:00:00 | | 2009-11-10 | 3,78 | 58.900 | 3,84 | 3,76 | 3,84 | 00:00:00 | | 2009-11-11 | 3,74 | 64.700 | 3,81 | 3,74 | 3,80 | 00:00:00 | | 2009-11-13 | 3,75 | 143.500 | 3,75 | 3,66 | 3,66 | 00:00:00 | | 2009-11-16 | 3,88 | 134.200 | 3,88 | 3,72 | 3,78 | 00:00:00 | | 2009-11-17 | 3,84 | 73.900 | 3,87 | 3,80 | 3,87 | 00:00:00 | | 2009-11-18 | 3,78 | 39.900 | 3,87 | 3,77 | 3,87 | 00:00:00 | | 2009-11-19 | 3,70 | 192.200 | 3,80 | 3,68 | 3,78 | 00:00:00 | | 2009-11-20 | 3,60 | 319.400 | 3,78 | 3,58 | 3,73 | 00:00:00 | | 2009-11-23 | 3,53 | 205.900 | 3,65 | 3,53 | 3,65 | 00:00:00 | | 2009-11-24 | 3,56 | 76.900 | 3,58 | 3,53 | 3,53 | 00:00:00 | | 2009-11-25 | 3,55 | 43.300 | 3,60 | 3,53 | 3,60 | 00:00:00 | | 2009-11-26 | 3,45 | 114.400 | 3,54 | 3,38 | 3,54 | 00:00:00 | | 2009-11-27 | 3,43 | 172.300 | 3,45 | 3,35 | 3,43 | 00:00:00 | | 2009-11-30 | 3,44 | 78.800 | 3,48 | 3,39 | 3,48 | 00:00:00 | | 2009-12-01 | 3,57 | 74.200 | 3,58 | 3,45 | 3,47 | 00:00:00 | | 2009-12-02 | 3,53 | 58.800 | 3,59 | 3,49 | 3,58 | 00:00:00 | | 2009-12-04 | 3,56 | 14.800 | 3,57 | 3,53 | 3,57 | 00:00:00 | | 2009-12-07 | 3,51 | 8.000 | 3,56 | 3,51 | 3,56 | 00:00:00 | | 2009-12-09 | 3,46 | 74.800 | 3,47 | 3,37 | 3,45 | 00:00:00 | | 2009-12-11 | 3,40 | 40.800 | 3,48 | 3,40 | 3,48 | 00:00:00 | | 2009-12-14 | 3,39 | 32.400 | 3,43 | 3,38 | 3,40 | 00:00:00 | | 2009-12-15 | 3,40 | 164.100 | 3,53 | 3,39 | 3,42 | 00:00:00 | | 2009-12-16 | 3,35 | 161.900 | 3,41 | 3,35 | 3,41 | 00:00:00 | | 2009-12-17 | 3,35 | 156.500 | 3,38 | 3,29 | 3,36 | 00:00:00 | | 2009-12-18 | 3,39 | 72.900 | 3,42 | 3,29 | 3,33 | 00:00:00 | | 2009-12-21 | 3,41 | 65.200 | 3,41 | 3,35 | 3,40 | 00:00:00 | | 2009-12-22 | 3,36 | 55.300 | 3,42 | 3,35 | 3,42 | 00:00:00 | | 2009-12-23 | 3,35 | 34.600 | 3,40 | 3,35 | 3,37 | 00:00:00 | | 2009-12-24 | 3,40 | 15.000 | 3,40 | 3,35 | 3,35 | 00:00:00 | | 2009-12-28 | 3,35 | 21.900 | 3,43 | 3,35 | 3,43 | 00:00:00 | | 2009-12-29 | 3,36 | 18.700 | 3,39 | 3,35 | 3,39 | 00:00:00 | | 2009-12-30 | 3,35 | 43.800 | 3,39 | 3,35 | 3,35 | 00:00:00 | | 2009-12-31 | 3,34 | 67.500 | 3,39 | 3,32 | 3,35 | 00:00:00 | | 2010-01-04 | 3,50 | 179.800 | 3,57 | 3,34 | 3,34 | 00:00:00 | | 2010-01-05 | 3,64 | 210.700 | 3,66 | 3,51 | 3,51 | 00:00:00 | | 2010-01-06 | 3,63 | 145.800 | 3,65 | 3,56 | 3,64 | 00:00:00 | | 2010-01-07 | 3,69 | 231.100 | 3,74 | 3,58 | 3,64 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
